| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2023 | CNY | 55.5 | 55.55 | 54.5 | 54.96 | 54.96 | -0.62 (-1.12%) | 3,095,636 |
| 12 Dec 2023 | CNY | 55.88 | 56.38 | 54.68 | 55.58 | 55.58 | -0.32 (-0.57%) | 3,386,954 |
| 11 Dec 2023 | CNY | 54.44 | 55.9 | 53.81 | 55.9 | 55.9 | +1 (+1.82%) | 4,724,892 |
| 8 Dec 2023 | CNY | 53.02 | 56.64 | 52.65 | 54.9 | 54.9 | +2.26 (+4.29%) | 6,438,033 |
| 7 Dec 2023 | CNY | 52.61 | 53.01 | 52.05 | 52.64 | 52.64 | -0.18 (-0.34%) | 2,877,578 |
| 6 Dec 2023 | CNY | 52.84 | 53.6 | 52.6 | 52.82 | 52.82 | +0.02 (+0.04%) | 3,049,978 |
| 5 Dec 2023 | CNY | 54.74 | 55.27 | 52.68 | 52.8 | 52.8 | -2.63 (-4.74%) | 6,174,451 |
| 4 Dec 2023 | CNY | 55.21 | 56.25 | 54.21 | 55.43 | 55.43 | +0.34 (+0.62%) | 4,977,649 |
| 1 Dec 2023 | CNY | 55.18 | 55.6 | 54.25 | 55.09 | 55.09 | +0.59 (+1.08%) | 4,733,845 |
| 30 Nov 2023 | CNY | 54.57 | 55.49 | 53.7 | 54.5 | 54.5 | -0.4 (-0.73%) | 3,996,072 |
| 29 Nov 2023 | CNY | 54.9 | 55.74 | 54.02 | 54.9 | 54.9 | 0.0 (0.0%) | 3,493,262 |
| 28 Nov 2023 | CNY | 55.51 | 56.09 | 53.8 | 54.9 | 54.9 | -0.6 (-1.08%) | 5,171,241 |
| 27 Nov 2023 | CNY | 54.01 | 56.45 | 54.01 | 55.5 | 55.5 | +0.15 (+0.27%) | 4,702,500 |
| 24 Nov 2023 | CNY | 57.35 | 58 | 55 | 55.35 | 55.35 | -2.96 (-5.08%) | 8,729,364 |
| 23 Nov 2023 | CNY | 57.36 | 59.28 | 57.36 | 58.31 | 58.31 | +0.34 (+0.59%) | 6,478,704 |
| 22 Nov 2023 | CNY | 62 | 62.09 | 57.8 | 57.97 | 57.97 | -5.72 (-8.98%) | 13,392,840 |
| 21 Nov 2023 | CNY | 63.44 | 66.85 | 62.18 | 63.69 | 63.69 | +1.27 (+2.03%) | 15,633,010 |
| 20 Nov 2023 | CNY | 63 | 65.51 | 60.69 | 62.42 | 62.42 | -0.58 (-0.92%) | 14,959,715 |
| 17 Nov 2023 | CNY | 58.12 | 67 | 57.6 | 63 | 63 | +5.5 (+9.57%) | 18,195,071 |
| 16 Nov 2023 | CNY | 55.61 | 59.95 | 55.04 | 57.5 | 57.5 | +0.76 (+1.34%) | 16,312,844 |
| 15 Nov 2023 | CNY | 47.5 | 56.74 | 47.5 | 56.74 | 56.74 | +9.46 (+20.01%) | 13,886,687 |
| 14 Nov 2023 | CNY | 47.54 | 47.95 | 46.6 | 47.28 | 47.28 | -0.09 (-0.19%) | 1,702,196 |
| 13 Nov 2023 | CNY | 47.58 | 49.16 | 47.07 | 47.37 | 47.37 | +0.04 (+0.08%) | 2,706,603 |
| 10 Nov 2023 | CNY | 47.01 | 47.99 | 46.51 | 47.33 | 47.33 | +0.17 (+0.36%) | 1,824,291 |
| 9 Nov 2023 | CNY | 47.5 | 48.4 | 47.01 | 47.16 | 47.16 | -0.14 (-0.30%) | 2,943,230 |
| 8 Nov 2023 | CNY | 45.7 | 47.75 | 45.55 | 47.3 | 47.3 | +1.61 (+3.52%) | 4,007,286 |
| 7 Nov 2023 | CNY | 45.37 | 46.04 | 44.73 | 45.69 | 45.69 | +0.25 (+0.55%) | 1,569,951 |
| 6 Nov 2023 | CNY | 44.12 | 45.69 | 44.12 | 45.44 | 45.44 | +1.46 (+3.32%) | 1,653,188 |
| 3 Nov 2023 | CNY | 43.63 | 44.48 | 43.62 | 43.98 | 43.98 | +0.39 (+0.89%) | 1,030,111 |
| 2 Nov 2023 | CNY | 45.11 | 45.36 | 43.55 | 43.59 | 43.59 | -1.37 (-3.05%) | 1,371,661 |
